Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Unisys Corp (NY: UIS )

4.890 -0.060 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 09, 2024 4.960 5.015 4.870 4.890 789,504 -0.06(-1.21%)
May 08, 2024 5.050 5.160 4.825 4.950 853,831 -0.42(-7.82%)
May 07, 2024 5.380 5.440 5.295 5.370 563,460 -0.01(-0.19%)
May 06, 2024 5.160 5.400 5.125 5.380 716,695 +0.30(+5.91%)
May 03, 2024 5.370 5.480 5.050 5.080 666,614 -0.16(-3.05%)
May 02, 2024 5.280 5.285 5.135 5.240 560,999 +0.03(+0.58%)
May 01, 2024 5.470 5.541 5.210 5.210 437,865 -0.22(-4.05%)
Apr 30, 2024 5.390 5.515 5.330 5.430 722,074 +0.00(+0.00%)
Apr 29, 2024 5.550 5.620 5.415 5.430 396,089 -0.03(-0.55%)
Apr 26, 2024 5.490 5.585 5.450 5.460 318,397 +0.00(+0.00%)
Apr 25, 2024 5.440 5.560 5.285 5.460 477,037 -0.08(-1.44%)
Apr 24, 2024 5.480 5.580 5.390 5.540 623,993 +0.06(+1.09%)
Apr 23, 2024 5.570 5.690 5.480 5.480 390,971 -0.06(-1.08%)
Apr 22, 2024 5.580 5.630 5.380 5.540 853,706 +0.06(+1.09%)
Apr 19, 2024 5.440 5.530 5.360 5.480 557,512 -0.01(-0.18%)
Apr 18, 2024 5.500 5.650 5.405 5.490 546,553 -0.04(-0.72%)
Apr 17, 2024 5.500 5.670 5.387 5.530 717,291 +0.15(+2.79%)
Apr 16, 2024 5.450 5.480 5.300 5.380 715,135 -0.10(-1.82%)
Apr 15, 2024 5.660 5.755 5.470 5.480 615,298 -0.13(-2.32%)
Apr 12, 2024 5.610 5.660 5.500 5.610 619,067 -0.02(-0.36%)
Apr 11, 2024 5.650 5.700 5.555 5.630 452,494 +0.01(+0.18%)
Apr 10, 2024 5.460 5.640 5.420 5.620 445,685 -0.03(-0.53%)
Apr 09, 2024 5.650 5.775 5.545 5.650 384,782 +0.02(+0.36%)
Apr 08, 2024 5.580 5.739 5.540 5.630 436,412 +0.14(+2.55%)
Apr 05, 2024 5.390 5.510 5.310 5.490 416,381 +0.09(+1.67%)
Apr 04, 2024 5.590 5.670 5.360 5.400 548,498 -0.09(-1.64%)
Apr 03, 2024 5.500 5.715 5.440 5.490 712,774 -0.01(-0.18%)
Apr 02, 2024 5.300 5.550 5.160 5.500 578,855 +0.07(+1.29%)
Apr 01, 2024 5.090 5.450 5.050 5.430 822,113 +0.52(+10.59%)
Mar 28, 2024 5.050 5.210 4.880 4.910 822,750 -0.13(-2.58%)
Mar 27, 2024 5.030 5.150 5.000 5.040 690,804 +0.06(+1.20%)
Mar 26, 2024 5.030 5.060 4.955 4.980 448,011 +0.02(+0.40%)
Mar 25, 2024 5.010 5.105 4.950 4.960 365,940 +0.01(+0.20%)
Mar 22, 2024 5.120 5.140 4.835 4.950 585,356 -0.17(-3.32%)
Mar 21, 2024 5.100 5.180 5.010 5.120 723,453 +0.04(+0.79%)
Mar 20, 2024 4.880 5.080 4.852 5.080 572,438 +0.18(+3.67%)
Mar 19, 2024 4.800 4.970 4.790 4.900 423,066 +0.05(+1.03%)
Mar 18, 2024 4.880 4.930 4.765 4.850 559,321 -0.01(-0.21%)
Mar 15, 2024 4.830 4.930 4.810 4.860 887,667 +0.00(+0.00%)
Mar 14, 2024 4.980 5.000 4.753 4.860 622,283 -0.15(-2.99%)
Mar 13, 2024 5.090 5.210 4.990 5.010 617,896 -0.10(-1.96%)
Mar 12, 2024 5.200 5.200 5.080 5.110 252,071 -0.07(-1.35%)
Mar 11, 2024 5.320 5.330 5.160 5.180 279,931 -0.17(-3.18%)
Mar 08, 2024 5.390 5.500 5.265 5.350 406,121 +0.05(+0.94%)
Mar 07, 2024 5.250 5.340 5.220 5.300 352,652 +0.14(+2.71%)
Mar 06, 2024 5.300 5.300 5.080 5.160 517,244 +0.01(+0.19%)
Mar 05, 2024 5.160 5.330 5.130 5.150 642,281 -0.14(-2.65%)
Mar 04, 2024 5.100 5.490 5.100 5.290 841,623 +0.24(+4.75%)
Mar 01, 2024 5.190 5.240 4.995 5.050 655,451 -0.14(-2.70%)
Feb 29, 2024 5.390 5.540 5.160 5.190 913,384 -0.09(-1.70%)
Feb 28, 2024 5.510 5.600 5.280 5.280 1,141,813 -0.35(-6.22%)
Feb 27, 2024 5.590 5.900 5.570 5.630 916,329 +0.08(+1.44%)
Feb 26, 2024 5.210 5.665 5.170 5.550 957,106 +0.30(+5.71%)
Feb 23, 2024 5.110 5.380 4.970 5.250 1,201,633 +0.26(+5.21%)
Feb 22, 2024 5.290 5.300 4.890 4.990 2,255,204 -0.18(-3.48%)
Feb 21, 2024 7.700 7.705 5.000 5.170 3,639,466 -2.63(-33.72%)
Feb 20, 2024 7.890 8.020 7.572 7.800 1,022,464 -0.17(-2.13%)
Feb 16, 2024 7.920 8.120 7.760 7.970 854,757 -0.08(-0.99%)
Feb 15, 2024 7.650 8.100 7.650 8.050 904,878 +0.46(+6.06%)
Feb 14, 2024 7.210 7.630 7.150 7.590 730,291 +0.60(+8.58%)
Feb 13, 2024 6.740 7.000 6.720 6.990 816,060 -0.17(-2.37%)
Feb 12, 2024 7.080 7.235 7.030 7.160 594,700 +0.08(+1.13%)
Feb 09, 2024 7.030 7.130 6.960 7.080 419,002 +0.16(+2.31%)
Feb 08, 2024 6.620 7.050 6.590 6.920 567,663 +0.29(+4.37%)
Feb 07, 2024 6.630 6.705 6.470 6.630 465,280 -0.04(-0.60%)
Feb 06, 2024 6.520 6.710 6.430 6.670 523,042 +0.17(+2.62%)
Feb 05, 2024 6.590 6.670 6.410 6.500 524,842 -0.18(-2.69%)
Feb 02, 2024 6.860 6.870 6.670 6.680 472,560 -0.29(-4.16%)
Feb 01, 2024 6.730 6.990 6.690 6.970 495,496 +0.23(+3.41%)
Jan 31, 2024 7.100 7.220 6.740 6.740 685,801 -0.40(-5.60%)
Jan 30, 2024 7.400 7.490 7.140 7.140 658,148 -0.27(-3.64%)
Jan 29, 2024 7.190 7.420 7.110 7.410 450,850 +0.19(+2.63%)
Jan 26, 2024 7.530 7.567 7.150 7.220 436,606 -0.23(-3.09%)
Jan 25, 2024 7.650 7.680 7.290 7.450 561,868 -0.01(-0.13%)
Jan 24, 2024 7.660 7.740 7.385 7.460 630,929 -0.03(-0.40%)
Jan 23, 2024 7.530 7.770 7.265 7.490 1,072,434 +0.11(+1.49%)
Jan 22, 2024 6.840 7.380 6.840 7.380 983,144 +0.67(+9.99%)
Jan 19, 2024 6.520 6.720 6.400 6.710 660,531 +0.29(+4.52%)
Jan 18, 2024 6.300 6.450 6.224 6.420 474,631 +0.16(+2.56%)
Jan 17, 2024 6.160 6.285 6.100 6.260 879,884 -0.07(-1.11%)
Jan 16, 2024 6.290 6.405 6.124 6.330 704,910 -0.08(-1.25%)
Jan 12, 2024 6.290 6.579 6.290 6.410 1,013,920 +0.20(+3.22%)
Jan 11, 2024 6.210 6.260 5.960 6.210 594,380 -0.03(-0.48%)
Jan 10, 2024 6.240 6.280 6.090 6.240 582,553 -0.02(-0.32%)
Jan 09, 2024 6.400 6.530 6.160 6.260 892,011 -0.27(-4.13%)
Jan 08, 2024 6.750 7.040 6.530 6.530 1,551,532 -0.12(-1.80%)
Jan 05, 2024 5.760 6.690 5.760 6.650 1,818,497 +0.82(+14.07%)
Jan 04, 2024 5.730 5.830 5.690 5.830 487,052 +0.14(+2.46%)
Jan 03, 2024 5.490 5.860 5.405 5.690 579,490 -0.01(-0.18%)
Jan 02, 2024 5.570 5.735 5.470 5.700 461,763 +0.08(+1.42%)
Dec 29, 2023 5.800 5.890 5.615 5.620 435,859 -0.18(-3.10%)
Dec 28, 2023 5.790 5.870 5.780 5.800 369,191 -0.08(-1.36%)
Dec 27, 2023 5.780 5.990 5.770 5.880 412,682 +0.11(+1.91%)
Dec 26, 2023 5.550 5.810 5.530 5.770 426,567 +0.22(+3.96%)
Dec 22, 2023 5.650 5.730 5.495 5.550 407,279 -0.08(-1.42%)
Dec 21, 2023 5.320 5.640 5.270 5.630 760,963 +0.41(+7.85%)
Dec 20, 2023 5.440 5.570 5.210 5.220 509,053 -0.21(-3.87%)
Dec 19, 2023 5.350 5.505 5.280 5.430 569,909 +0.16(+3.04%)
Dec 18, 2023 5.170 5.285 5.000 5.270 560,647 +0.04(+0.76%)
Dec 15, 2023 5.740 5.740 5.210 5.230 833,385 -0.37(-6.61%)
Dec 14, 2023 5.340 5.820 5.340 5.600 779,664 +0.31(+5.86%)
Dec 13, 2023 5.300 5.300 4.900 5.290 1,190,142 -0.04(-0.75%)
Dec 12, 2023 5.500 5.550 5.280 5.330 559,003 -0.11(-2.02%)
Dec 11, 2023 5.570 5.630 5.425 5.440 597,206 -0.18(-3.20%)
Dec 08, 2023 5.300 5.700 5.290 5.620 680,220 +0.27(+5.05%)
Dec 07, 2023 5.270 5.490 5.180 5.350 534,491 +0.08(+1.52%)
Dec 06, 2023 5.120 5.445 5.120 5.270 714,567 +0.25(+4.98%)
Dec 05, 2023 5.270 5.300 5.000 5.020 519,112 -0.28(-5.28%)
Dec 04, 2023 5.040 5.310 5.040 5.300 776,181 +0.19(+3.72%)
Dec 01, 2023 4.740 5.130 4.620 5.110 629,067 +0.32(+6.68%)
Nov 30, 2023 5.050 5.050 4.740 4.790 753,517 -0.22(-4.39%)
Nov 29, 2023 5.240 5.290 4.990 5.010 662,641 -0.10(-1.96%)
Nov 28, 2023 5.290 5.330 4.990 5.110 661,302 -0.19(-3.58%)
Nov 27, 2023 5.170 5.365 4.952 5.300 693,299 +0.03(+0.57%)
Nov 24, 2023 4.870 5.270 4.870 5.270 362,992 +0.41(+8.44%)
Nov 22, 2023 4.930 4.980 4.810 4.860 502,253 -0.01(-0.21%)
Nov 21, 2023 5.040 5.040 4.792 4.870 726,597 -0.27(-5.25%)
Nov 20, 2023 5.030 5.210 4.880 5.140 644,096 +0.13(+2.59%)
Nov 17, 2023 4.710 5.010 4.670 5.010 724,287 +0.35(+7.51%)
Nov 16, 2023 4.780 4.788 4.550 4.660 571,761 -0.11(-2.31%)
Nov 15, 2023 4.620 4.800 4.550 4.770 803,707 +0.18(+3.92%)
Nov 14, 2023 4.310 4.590 4.285 4.590 1,003,253 +0.37(+8.77%)
Nov 13, 2023 4.330 4.330 4.160 4.220 1,059,910 -0.19(-4.31%)
Nov 10, 2023 3.990 4.465 3.960 4.410 1,334,995 +0.40(+9.98%)
Nov 09, 2023 4.020 4.195 3.970 4.010 1,714,207 -0.07(-1.72%)
Nov 08, 2023 3.500 4.095 3.440 4.080 2,096,066 +0.60(+17.24%)
Nov 07, 2023 3.410 3.585 3.150 3.480 1,996,406 +0.59(+20.42%)
Nov 06, 2023 2.900 2.940 2.845 2.890 636,655 -0.01(-0.34%)
Nov 03, 2023 2.850 3.030 2.840 2.900 1,115,697 +0.10(+3.57%)
Nov 02, 2023 2.680 2.820 2.680 2.800 992,599 +0.17(+6.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.